Norion Bank AB (publ) (STO:NORION)
Sweden · Delayed Price · Currency is SEK 56.90
+0.60 (1.07%)
Jul 28, 2026, 12:39 PM CET
Norion Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 55.60 | 57.10 | 55.60 | 56.30 | 56.30 | 0.90% | 273,631 |
| Jul 24, 2026 | 54.90 | 56.20 | 54.90 | 55.80 | 55.80 | 1.45% | 292,591 |
| Jul 23, 2026 | 55.10 | 55.40 | 54.60 | 55.00 | 55.00 | - | 246,983 |
| Jul 22, 2026 | 55.10 | 55.90 | 54.80 | 55.00 | 55.00 | -0.18% | 143,041 |
| Jul 21, 2026 | 56.10 | 56.30 | 55.10 | 55.10 | 55.10 | -1.43% | 309,900 |
| Jul 20, 2026 | 55.00 | 56.60 | 55.00 | 55.90 | 55.90 | 2.38% | 255,845 |
| Jul 17, 2026 | 55.40 | 55.40 | 54.20 | 54.60 | 54.60 | -1.27% | 368,762 |
| Jul 16, 2026 | 55.00 | 56.20 | 54.40 | 55.30 | 55.30 | 0.36% | 330,407 |
| Jul 15, 2026 | 56.00 | 58.30 | 54.70 | 55.10 | 55.10 | 0.18% | 676,914 |
| Jul 14, 2026 | 59.00 | 59.30 | 53.20 | 55.00 | 55.00 | -13.93% | 2,133,609 |
| Jul 13, 2026 | 63.20 | 63.90 | 62.70 | 63.90 | 63.90 | 0.95% | 310,798 |
| Jul 10, 2026 | 61.90 | 63.60 | 61.60 | 63.30 | 63.30 | 2.26% | 352,349 |
| Jul 9, 2026 | 61.10 | 62.00 | 61.00 | 61.90 | 61.90 | 1.81% | 174,221 |
| Jul 8, 2026 | 61.90 | 62.30 | 60.50 | 60.80 | 60.80 | -1.78% | 315,358 |
| Jul 7, 2026 | 61.90 | 63.20 | 61.80 | 61.90 | 61.90 | 0.16% | 249,565 |
| Jul 6, 2026 | 60.90 | 61.90 | 60.50 | 61.80 | 61.80 | 1.64% | 298,534 |
| Jul 3, 2026 | 61.40 | 61.40 | 60.30 | 60.80 | 60.80 | -0.82% | 203,039 |
| Jul 2, 2026 | 60.40 | 61.90 | 59.80 | 61.30 | 61.30 | 1.49% | 348,559 |
| Jul 1, 2026 | 60.90 | 60.90 | 58.60 | 60.40 | 60.40 | -0.49% | 487,629 |
| Jun 30, 2026 | 60.40 | 60.90 | 59.90 | 60.70 | 60.70 | 0.50% | 243,620 |
| Jun 29, 2026 | 60.60 | 61.10 | 60.10 | 60.40 | 60.40 | -0.33% | 190,504 |
| Jun 26, 2026 | 60.70 | 60.90 | 60.10 | 60.60 | 60.60 | -0.66% | 254,230 |
| Jun 25, 2026 | 61.20 | 62.10 | 60.60 | 61.00 | 61.00 | -0.33% | 394,780 |
| Jun 24, 2026 | 61.70 | 62.20 | 60.50 | 61.20 | 61.20 | -1.13% | 397,549 |
| Jun 23, 2026 | 61.70 | 62.00 | 60.70 | 61.90 | 61.90 | - | 353,353 |
| Jun 22, 2026 | 62.00 | 62.30 | 61.20 | 61.90 | 61.90 | -0.16% | 410,898 |
| Jun 18, 2026 | 60.30 | 62.00 | 60.20 | 62.00 | 62.00 | 2.82% | 740,609 |
| Jun 17, 2026 | 60.50 | 60.60 | 59.50 | 60.30 | 60.30 | -0.33% | 255,160 |
| Jun 16, 2026 | 60.30 | 60.50 | 59.00 | 60.50 | 60.50 | 1.85% | 451,420 |
| Jun 15, 2026 | 60.90 | 61.20 | 58.70 | 59.40 | 59.40 | -1.82% | 376,576 |
| Jun 12, 2026 | 59.00 | 60.60 | 59.00 | 60.50 | 60.50 | 3.24% | 1,231,903 |
| Jun 11, 2026 | 58.40 | 59.00 | 58.10 | 58.60 | 58.60 | -0.17% | 969,622 |
| Jun 10, 2026 | 59.60 | 60.60 | 58.10 | 58.70 | 58.70 | -1.51% | 812,609 |
| Jun 9, 2026 | 59.50 | 61.00 | 59.30 | 59.60 | 59.60 | 0.17% | 1,568,489 |
| Jun 8, 2026 | 58.00 | 60.10 | 57.80 | 59.50 | 59.50 | 1.19% | 1,753,331 |
| Jun 5, 2026 | 58.50 | 59.80 | 58.40 | 58.80 | 58.80 | 1.38% | 1,667,944 |
| Jun 4, 2026 | 57.70 | 58.70 | 57.20 | 58.00 | 58.00 | - | 505,229 |
| Jun 3, 2026 | 59.30 | 60.20 | 58.00 | 58.00 | 58.00 | -2.19% | 981,651 |
| Jun 2, 2026 | 58.40 | 59.50 | 58.20 | 59.30 | 59.30 | 2.95% | 1,254,714 |
| Jun 1, 2026 | 59.10 | 59.40 | 57.50 | 57.60 | 57.60 | -0.69% | 863,064 |
| May 29, 2026 | 58.70 | 60.20 | 58.00 | 58.00 | 58.00 | -1.02% | 4,149,424 |
| May 28, 2026 | 58.40 | 59.40 | 57.10 | 58.60 | 58.60 | -0.68% | 1,151,895 |
| May 27, 2026 | 59.50 | 60.30 | 58.90 | 59.00 | 59.00 | 0.17% | 1,181,072 |
| May 26, 2026 | 58.70 | 59.70 | 58.60 | 58.90 | 58.90 | 0.51% | 782,425 |
| May 25, 2026 | 57.50 | 59.00 | 57.50 | 58.60 | 58.60 | 2.81% | 1,306,146 |
| May 22, 2026 | 55.00 | 57.50 | 55.00 | 57.00 | 57.00 | 4.40% | 1,070,580 |
| May 21, 2026 | 55.60 | 56.60 | 54.60 | 54.60 | 54.60 | -1.80% | 1,043,769 |
| May 20, 2026 | 53.50 | 56.40 | 53.50 | 55.60 | 55.60 | 2.58% | 2,109,955 |
| May 19, 2026 | 52.30 | 54.60 | 52.00 | 54.20 | 54.20 | 3.44% | 1,911,519 |
| May 18, 2026 | 49.15 | 52.60 | 49.15 | 52.40 | 52.40 | 6.61% | 4,495,981 |